Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 64.11 | 65.06 | 63.78 | 64.11 | 1,438,034 | +1.20(+1.91%) |
Jul 25, 2024 | 62.50 | 64.20 | 61.81 | 62.91 | 1,439,596 | +0.22(+0.35%) |
Jul 24, 2024 | 66.09 | 66.09 | 62.61 | 62.69 | 1,984,115 | -3.81(-5.73%) |
Jul 23, 2024 | 66.43 | 67.97 | 66.01 | 66.50 | 1,364,377 | +0.15(+0.23%) |
Jul 22, 2024 | 66.69 | 66.92 | 65.79 | 66.35 | 1,394,188 | -0.34(-0.51%) |
Jul 19, 2024 | 64.73 | 67.19 | 64.07 | 66.69 | 1,446,986 | +2.10(+3.25%) |
Jul 18, 2024 | 65.52 | 66.79 | 64.39 | 64.59 | 1,884,272 | -1.91(-2.87%) |
Jul 17, 2024 | 64.53 | 67.88 | 64.42 | 66.50 | 2,389,187 | +1.28(+1.96%) |
Jul 16, 2024 | 64.25 | 65.31 | 62.18 | 65.22 | 1,669,093 | +1.53(+2.40%) |
Jul 15, 2024 | 64.08 | 65.41 | 63.64 | 63.69 | 2,048,739 | -0.07(-0.11%) |
Jul 12, 2024 | 65.78 | 65.87 | 63.15 | 63.76 | 2,719,790 | -1.45(-2.22%) |
Jul 11, 2024 | 65.80 | 66.73 | 64.97 | 65.21 | 1,737,921 | -0.33(-0.50%) |
Jul 10, 2024 | 66.30 | 66.74 | 63.33 | 65.54 | 2,275,568 | -0.68(-1.03%) |
Jul 09, 2024 | 70.37 | 70.44 | 65.59 | 66.22 | 2,595,669 | -3.90(-5.56%) |
Jul 08, 2024 | 70.56 | 71.86 | 68.07 | 70.12 | 1,946,951 | -0.65(-0.92%) |
Jul 05, 2024 | 70.57 | 71.41 | 69.78 | 70.77 | 1,082,090 | +0.17(+0.24%) |
Jul 03, 2024 | 71.20 | 71.66 | 70.39 | 70.60 | 828,722 | -0.46(-0.65%) |
Jul 02, 2024 | 72.81 | 72.96 | 70.32 | 71.06 | 1,689,999 | -1.49(-2.05%) |
Jul 01, 2024 | 72.20 | 72.98 | 70.44 | 72.55 | 1,777,026 | +0.16(+0.22%) |
Jun 28, 2024 | 74.47 | 74.97 | 72.10 | 72.39 | 1,523,004 | -2.05(-2.75%) |
Jun 27, 2024 | 73.36 | 74.55 | 72.53 | 74.44 | 856,652 | +1.57(+2.15%) |
Jun 26, 2024 | 73.62 | 74.12 | 72.36 | 72.87 | 766,054 | -1.31(-1.77%) |
Jun 25, 2024 | 74.95 | 76.02 | 74.10 | 74.18 | 1,611,619 | +0.56(+0.76%) |
Jun 24, 2024 | 71.25 | 73.94 | 70.10 | 73.62 | 1,639,125 | +2.37(+3.33%) |
Jun 21, 2024 | 71.50 | 72.89 | 70.70 | 71.25 | 2,183,319 | -0.20(-0.28%) |
Jun 20, 2024 | 68.52 | 71.83 | 68.01 | 71.45 | 2,113,350 | +3.39(+4.98%) |
Jun 18, 2024 | 68.24 | 69.58 | 67.97 | 68.06 | 1,070,297 | -0.46(-0.67%) |
Jun 17, 2024 | 67.73 | 68.76 | 65.32 | 68.52 | 1,658,090 | +1.05(+1.56%) |
Jun 14, 2024 | 67.16 | 67.92 | 66.67 | 67.47 | 1,088,802 | -0.48(-0.71%) |
Jun 13, 2024 | 67.65 | 68.90 | 66.97 | 67.95 | 1,195,391 | -0.24(-0.35%) |
Jun 12, 2024 | 67.23 | 68.94 | 66.78 | 68.19 | 1,617,580 | +1.33(+1.99%) |
Jun 11, 2024 | 67.09 | 67.70 | 66.58 | 66.86 | 1,973,337 | -0.52(-0.77%) |
Jun 10, 2024 | 68.32 | 68.92 | 67.00 | 67.38 | 2,501,957 | -1.58(-2.29%) |
Jun 07, 2024 | 71.88 | 72.36 | 68.68 | 68.96 | 2,024,776 | -3.45(-4.76%) |
Jun 06, 2024 | 72.88 | 73.58 | 71.56 | 72.41 | 1,345,744 | -0.48(-0.66%) |
Jun 05, 2024 | 71.71 | 73.30 | 71.38 | 72.89 | 827,914 | +1.23(+1.72%) |
Jun 04, 2024 | 71.35 | 72.56 | 70.80 | 71.66 | 1,125,089 | +0.05(+0.07%) |
Jun 03, 2024 | 71.99 | 73.00 | 70.66 | 71.61 | 1,583,780 | +0.98(+1.39%) |
May 31, 2024 | 70.05 | 70.69 | 69.29 | 70.63 | 1,523,646 | +0.80(+1.15%) |
May 30, 2024 | 69.43 | 70.33 | 68.88 | 69.83 | 1,418,103 | +1.28(+1.87%) |
May 29, 2024 | 66.93 | 68.56 | 66.18 | 68.55 | 1,231,382 | +0.67(+0.99%) |
May 28, 2024 | 66.32 | 67.97 | 66.09 | 67.88 | 1,710,866 | +1.56(+2.35%) |
May 24, 2024 | 64.84 | 66.69 | 64.34 | 66.32 | 1,246,822 | +1.98(+3.08%) |
May 23, 2024 | 64.85 | 64.85 | 63.58 | 64.34 | 1,080,581 | -0.19(-0.29%) |
May 22, 2024 | 63.57 | 64.56 | 63.20 | 64.53 | 1,164,756 | +0.69(+1.08%) |
May 21, 2024 | 65.46 | 65.93 | 63.66 | 63.84 | 1,399,048 | -0.67(-1.04%) |
May 20, 2024 | 62.72 | 64.59 | 62.45 | 64.51 | 1,236,082 | +1.95(+3.12%) |
May 17, 2024 | 62.22 | 63.02 | 61.93 | 62.56 | 927,791 | -0.19(-0.30%) |
May 16, 2024 | 62.14 | 63.24 | 61.77 | 62.75 | 981,833 | +0.65(+1.05%) |
May 15, 2024 | 62.30 | 62.90 | 60.01 | 62.10 | 1,791,713 | -0.29(-0.46%) |
May 14, 2024 | 61.82 | 63.80 | 61.82 | 62.39 | 1,681,684 | +1.45(+2.38%) |
May 13, 2024 | 59.34 | 60.98 | 59.01 | 60.94 | 1,563,871 | +2.12(+3.60%) |
May 10, 2024 | 58.54 | 59.64 | 58.33 | 58.82 | 920,581 | +0.30(+0.51%) |
May 09, 2024 | 57.92 | 59.19 | 57.69 | 58.52 | 1,271,786 | +0.64(+1.11%) |
May 08, 2024 | 56.64 | 58.00 | 56.50 | 57.88 | 1,403,387 | +0.92(+1.62%) |
May 07, 2024 | 57.46 | 58.09 | 56.63 | 56.96 | 1,580,502 | -0.57(-0.99%) |
May 06, 2024 | 55.43 | 58.04 | 55.43 | 57.53 | 1,825,796 | +2.55(+4.64%) |
May 03, 2024 | 55.11 | 56.30 | 54.78 | 54.98 | 1,081,489 | +0.64(+1.18%) |
May 02, 2024 | 55.31 | 55.92 | 54.29 | 54.34 | 1,438,906 | -0.61(-1.11%) |